28.37
+0.325(+1.16%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 28 | 28.37 | 28.37 | 28.5 | 27.9 | 3,754 |
| December 04, 2025 | 27.9 | 28.04 | 28.04 | 28.1 | 27.87 | 3,145 |
| December 03, 2025 | 27.25 | 27.73 | 27.73 | 27.73 | 27.25 | 1,597 |
| December 02, 2025 | 27.56 | 27.26 | 27.26 | 27.56 | 27.1 | 2,507 |
| December 01, 2025 | 27.19 | 27.46 | 27.46 | 27.66 | 27.15 | 12,117 |
| November 28, 2025 | 27.17 | 27.32 | 27.32 | 27.36 | 26.82 | 12,992 |
| November 27, 2025 | 27.02 | 26.89 | 26.89 | 27.02 | 26.83 | 1,178 |
| November 26, 2025 | 26.73 | 26.86 | 26.86 | 26.91 | 26.48 | 4,982 |
| November 25, 2025 | 26.53 | 26.41 | 26.41 | 26.69 | 26.15 | 1,983 |
| November 24, 2025 | 26.89 | 26.54 | 26.54 | 26.89 | 26.21 | 12,720 |
| November 21, 2025 | 26.72 | 26.57 | 26.57 | 26.72 | 26.05 | 11,625 |
| November 20, 2025 | 26.86 | 27.25 | 27.25 | 27.4 | 26.86 | 5,375 |
| November 19, 2025 | 26.91 | 26.71 | 26.71 | 27.08 | 26.55 | 7,042 |
| November 18, 2025 | 26.7 | 26.97 | 26.97 | 26.97 | 26.59 | 1,753 |
| November 17, 2025 | 27.2 | 27.07 | 27.07 | 27.3 | 27.05 | 4,815 |
| November 14, 2025 | 27.1 | 27.09 | 27.09 | 27.13 | 26.53 | 12,535 |
| November 13, 2025 | 26.93 | 26.74 | 26.74 | 27.06 | 26.74 | 4,914 |
| November 12, 2025 | 27.02 | 26.89 | 26.89 | 27.1 | 26.83 | 2,460 |
| November 11, 2025 | 26.21 | 27 | 27 | 27.02 | 26.21 | 2,970 |
| November 10, 2025 | 26.21 | 26.23 | 26.23 | 26.4 | 26.07 | 3,156 |
| November 07, 2025 | 26.26 | 25.9 | 25.9 | 26.26 | 25.7 | 2,864 |
| November 06, 2025 | 25.54 | 25.51 | 25.51 | 25.97 | 25.51 | 1,692 |
| November 05, 2025 | 25.5 | 25.87 | 25.87 | 25.95 | 25.5 | 2,732 |
| November 04, 2025 | 25.58 | 25.46 | 25.46 | 25.6 | 25.2 | 11,053 |
| November 03, 2025 | 25.84 | 25.83 | 25.83 | 25.84 | 25.4 | 5,992 |
| October 31, 2025 | 25.39 | 25.5 | 25.5 | 25.7 | 25.24 | 9,051 |
| October 30, 2025 | 25.53 | 25.57 | 25.57 | 25.57 | 25.33 | 1,981 |
| October 29, 2025 | 25.26 | 25.58 | 25.58 | 25.58 | 25.22 | 81,364 |
| October 28, 2025 | 25.48 | 25.41 | 25.41 | 25.53 | 25.31 | 18,812 |
| October 27, 2025 | 25.9 | 25.69 | 25.69 | 25.9 | 25.61 | 7,134 |
| October 24, 2025 | 25.8 | 25.74 | 25.74 | 26 | 25.59 | 10,993 |
| October 23, 2025 | 25.5 | 25.76 | 25.76 | 25.82 | 25.46 | 11,012 |
| October 22, 2025 | 24.88 | 25.23 | 25.23 | 25.3 | 24.88 | 1,059 |
| October 21, 2025 | 25.08 | 25.01 | 25.01 | 25.28 | 24.98 | 1,525 |
| October 20, 2025 | 24.85 | 24.97 | 24.97 | 25.21 | 24.69 | 3,030 |
| October 17, 2025 | 24.62 | 24.65 | 24.65 | 24.83 | 24.33 | 8,474 |
| October 16, 2025 | 25.44 | 25.14 | 25.14 | 25.46 | 25.09 | 3,320 |
| October 15, 2025 | 25.43 | 25.31 | 25.31 | 25.45 | 25.11 | 9,591 |
| October 14, 2025 | 25.35 | 25.16 | 25.16 | 25.42 | 24.85 | 2,009 |
| October 13, 2025 | 25.34 | 25.39 | 25.39 | 25.48 | 25.22 | 8,294 |
| October 10, 2025 | 25.89 | 25.45 | 25.45 | 26.09 | 25.45 | 3,813 |
| October 09, 2025 | 26.6 | 26.2 | 26.2 | 26.77 | 26.18 | 696 |
| October 08, 2025 | 26.76 | 26.46 | 26.46 | 26.76 | 26.2 | 21,269 |
| October 07, 2025 | 26.78 | 26.33 | 26.33 | 26.78 | 26.18 | 1,541 |
| October 06, 2025 | 26.66 | 26.54 | 26.54 | 26.66 | 26.34 | 5,757 |
| October 03, 2025 | 26.01 | 26.15 | 26.15 | 26.2 | 26 | 3,411 |
| October 02, 2025 | 26.28 | 26.14 | 26.14 | 26.51 | 26.14 | 2,165 |
| October 01, 2025 | 26.04 | 26.31 | 26.31 | 26.31 | 25.87 | 2,305 |
| September 30, 2025 | 26.2 | 25.99 | 25.99 | 26.38 | 25.95 | 5,960 |
| September 29, 2025 | 27 | 26.46 | 26.46 | 27.01 | 26.36 | 33,034 |
| September 26, 2025 | 26.58 | 27.14 | 27.14 | 27.14 | 26.53 | 3,960 |
| September 25, 2025 | 26.66 | 26.7 | 26.7 | 26.7 | 26.24 | 10,018 |
| September 24, 2025 | 26.22 | 26.66 | 26.66 | 26.7 | 26.09 | 8,529 |
| September 23, 2025 | 25.6 | 26.37 | 26.37 | 26.53 | 25.35 | 28,424 |
| September 22, 2025 | 25.51 | 25.6 | 25.6 | 26 | 25.37 | 14,945 |
| September 19, 2025 | 25.94 | 25.83 | 25.83 | 26.05 | 25.63 | 1,912 |
| September 18, 2025 | 26.42 | 26.03 | 26.03 | 26.58 | 25.97 | 9,305 |
| September 17, 2025 | 26.45 | 26.34 | 26.34 | 26.49 | 26.3 | 3,396 |
| September 16, 2025 | 25.74 | 26.25 | 26.25 | 26.3 | 25.74 | 2,162 |
| September 15, 2025 | 25.7 | 25.92 | 25.92 | 26.25 | 25.7 | 3,953 |